CTCP Vinaconex 25 (vcc)

13.40
1.20
(9.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		1.10 11% 164,000 0 0
9.10
12.20
12.20
2 tháng
(2026-01-12) 		1.60 16.84% 430,700 0 0
9.10
12.20
12.20
3 tháng
(2025-12-15) 		1.40 14.43% 986,300 0 0
9.10
12.20
12.20
6 tháng
(2025-09-15) 		0.90 8.82% 1,520,200 0 0
8.90
12.20
12.20
12 tháng
(2025-03-18) 		1.60 16.84% 2,598,200 0 0
8.30
12.20
12.20
24 tháng
(2024-03-25) 		0.36 3.35% 3,948,130 0 0
8.20
12.20
12.20
36 tháng
(2023-03-29) 		1.26 12.81% 6,983,939 0 0
8.20
16.26
12.20
60 tháng
(2021-04-08) 		-4.09 -26.93% 17,199,615 -1,100 -0.0
8.20
31.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
6.87
 11,000 6.87 6.87 6.87 0 0 0
11/10/2019
6.87
 2,000 6.87 6.87 6.87 0 0 0
10/10/2019
6.87
 29,000 6.87 6.87 6.87 0 0 0
09/10/2019
6.87
 22,000 6.80 6.87 6.80 0 0 0
08/10/2019
6.80
 22,800 6.80 6.80 6.73 0 0 0
07/10/2019
6.80
 3,000 6.87 6.87 6.80 0 0 0
04/10/2019
6.87
 3,700 6.59 6.87 6.59 0 0 0
03/10/2019
6.59
 1,600 6.59 6.59 6.45 0 0 0
02/10/2019
6.59
 8,800 6.59 6.59 6.59 0 0 0
01/10/2019
6.59
 200 6.94 6.94 6.59 0 0 0
30/09/2019
6.94
 330 6.80 6.94 6.94 0 0 0
27/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
26/09/2019
6.80
 8,100 6.66 6.80 6.45 0 0 0
25/09/2019
6.66
 0 6.66 6.66 6.66 0 0 0
24/09/2019
6.66
 13,520 6.45 6.66 6.59 0 0 0
23/09/2019
6.45
 400 6.66 6.66 6.31 0 0 0
20/09/2019
6.66
 0 6.66 6.66 6.66 0 0 0
19/09/2019
6.66
 1,000 7.01 7.01 6.66 0 0 0
18/09/2019
7.01
 50 7.01 7.01 7.01 0 0 0
17/09/2019
7.01
 4,100 6.87 7.01 6.66 0 0 0
16/09/2019
6.87
 0 6.87 6.87 6.87 0 0 0
13/09/2019
6.87
 30,100 6.87 6.94 6.87 0 0 0
12/09/2019
6.87
 18,000 6.80 6.87 6.80 0 0 0
11/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
10/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
09/09/2019
6.80
 4,900 6.73 6.80 6.80 0 0 0
06/09/2019
6.73
 800 6.80 6.80 6.73 0 0 0
05/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
04/09/2019
6.80
 20,000 6.80 6.80 6.80 0 0 0
03/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
30/08/2019
6.80
 21,500 7.08 7.15 6.80 0 0 0
29/08/2019
7.08
 15,006 7.08 7.08 7.08 0 0 0
28/08/2019
7.08
 6,400 7.08 7.08 7.08 0 0 0
27/08/2019
7.08
 1,110 7.15 7.15 7.08 0 0 0
26/08/2019
7.15
 0 7.15 7.15 7.15 0 0 0
23/08/2019
7.15
 2,130 6.66 7.15 7.08 0 0 0
22/08/2019
6.66
 4 6.66 6.66 6.66 0 0 0
21/08/2019
6.66
 0 6.66 6.66 6.66 0 0 0
20/08/2019
6.66
 100 6.87 6.87 6.66 0 0 0
19/08/2019
6.87
 0 6.87 6.87 6.87 0 0 0
16/08/2019
6.87
 300 6.87 6.87 6.87 100 0 0.0
15/08/2019
6.87
 0 6.87 6.87 6.87 0 0 0
14/08/2019
6.87
 0 6.87 6.87 6.87 0 0 0
13/08/2019
6.87
 0 6.87 6.87 6.87 0 0 0
12/08/2019
6.87
 0 6.87 6.87 6.87 0 0 0
09/08/2019
6.87
 20 6.87 6.87 6.87 0 0 0
08/08/2019
6.87
 1,100 6.94 6.94 6.80 0 0 0
07/08/2019
6.94
 50 6.94 6.94 6.94 0 0 0
06/08/2019
6.94
 20 6.94 6.94 6.94 0 0 0
05/08/2019
6.94
 1,200 6.94 7.01 6.94 0 0 0
02/08/2019
6.94
 1,600 7.01 7.01 6.94 0 0 0
01/08/2019
7.01
 1,000 7.36 7.36 7.01 0 0 0
31/07/2019
7.36
 0 7.36 7.36 7.36 0 0 0
30/07/2019
7.36
 400 7.36 7.36 7.36 0 0 0
29/07/2019
7.36
 0 7.36 7.36 7.36 0 0 0
26/07/2019
7.36
 0 7.36 7.36 7.36 0 0 0
25/07/2019
7.36
 0 7.36 7.36 7.36 0 0 0
24/07/2019
7.36
 6,020 7.29 7.36 7.01 0 0 0
23/07/2019
7.29
 300 7.36 7.36 7.29 0 0 0
22/07/2019
7.36
 7,800 6.73 7.36 7.29 0 0 0
19/07/2019
6.73
 300 7.01 7.01 6.73 0 0 0
18/07/2019
7.01
 0 7.01 7.01 7.01 0 0 0
17/07/2019
7.01
 20 7.01 7.01 7.01 0 0 0
16/07/2019
7.01
 300 7.01 7.01 7.01 0 0 0
15/07/2019
7.01
 600 7.15 7.22 7.01 0 0 0
12/07/2019
7.15
 8,600 6.94 7.15 6.87 0 0 0
11/07/2019
6.94
 640 6.94 6.94 6.45 0 0 0
10/07/2019
6.94
 400 6.59 6.94 6.94 0 0 0
09/07/2019
6.59
 29,800 7.15 7.15 6.45 0 0 0
08/07/2019
7.15
 7,800 7.29 7.29 6.59 0 0 0
05/07/2019
7.29
 0 7.29 7.29 7.29 0 0 0
04/07/2019
7.29
 4,200 8.06 8.06 7.29 0 0 0
03/07/2019
8.06
 10,100 8.06 8.06 7.29 0 0 0
02/07/2019
8.06
 4,640 8.13 8.13 7.36 0 0 0
01/07/2019
8.13
 2,600 8.13 8.13 7.36 0 0 0
28/06/2019
8.13
 7,700 8.20 8.27 7.43 0 0 0
27/06/2019
8.20
 0 8.20 8.20 8.20 0 0 0
26/06/2019
8.20
 5,000 8.20 8.20 7.43 0 0 0
25/06/2019
8.20
 200 8.06 8.20 7.57 0 0 0
24/06/2019
8.06
 7,700 7.71 8.49 7.85 0 0 0
21/06/2019
7.71
 5,000 7.15 7.71 7.29 0 0 0
20/06/2019
7.15
 1,100 7.08 7.36 7.15 0 0 0
19/06/2019
7.08
 41,000 6.45 7.08 6.66 0 700 -0.0
18/06/2019
6.45
 1,300 6.80 6.80 6.45 0 0 0
17/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
14/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
13/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
12/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
11/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
10/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
07/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
06/06/2019
6.80
 5,100 6.80 6.80 6.80 0 0 0
05/06/2019
6.80
 200 6.66 6.80 6.24 0 0 0
04/06/2019
6.66
 40 6.66 6.66 6.66 0 0 0
03/06/2019
6.66
 0 6.66 6.66 6.66 0 0 0
31/05/2019
6.66
 1,600 6.66 6.73 6.66 0 0 0
30/05/2019
6.66
 2,200 6.66 6.66 6.66 0 0 0
29/05/2019
6.66
 100 6.66 6.66 6.66 0 0 0
28/05/2019
6.66
 0 6.66 6.66 6.66 0 0 0
27/05/2019
6.66
 1,000 6.87 6.87 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |